| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $36.01 | $38.16 | $34.62 | $36.38 | 72,211,300 |
November 2007 | $37.12 | $37.29 | $30.48 | $36.01 | 104,775,800 |
October 2007 | $36.17 | $39.52 | $32.92 | $37.72 | 102,264,200 |
September 2007 | $31.91 | $37.07 | $30.99 | $36.17 | 106,409,100 |
August 2007 | $30.10 | $33.41 | $25.06 | $31.85 | 155,931,900 |
July 2007 | $35.90 | $38.98 | $30.15 | $30.22 | 96,357,100 |
June 2007 | $40.30 | $41.66 | $33.76 | $35.31 | 91,321,400 |
May 2007 | $38.13 | $41.16 | $37.33 | $40.23 | 67,329,000 |
April 2007 | $38.72 | $41.19 | $37.78 | $37.80 | 63,817,800 |
March 2007 | $35.10 | $39.82 | $33.84 | $38.80 | 97,203,000 |
February 2007 | $38.14 | $39.54 | $35.07 | $35.92 | 64,469,500 |
January 2007 | $32.26 | $38.29 | $31.40 | $38.09 | 79,084,500 |
December 2006 | $34.59 | $39.44 | $32.02 | $32.26 | 92,705,600 |
November 2006 | $33.57 | $35.73 | $32.14 | $34.94 | 82,714,200 |
October 2006 | $29.07 | $36.02 | $27.73 | $34.10 | 107,095,200 |
September 2006 | $28.29 | $30.20 | $26.02 | $28.89 | 94,154,900 |
August 2006 | $30.57 | $31.22 | $27.76 | $28.18 | 84,107,100 |
July 2006 | $32.01 | $32.26 | $27.22 | $30.66 | 92,790,200 |
June 2006 | $29.79 | $31.87 | $25.54 | $31.29 | 128,953,600 |
May 2006 | $31.35 | $34.38 | $27.54 | $30.01 | 147,630,800 |
April 2006 | $30.07 | $33.97 | $30.06 | $31.02 | 96,921,400 |
March 2006 | $24.48 | $31.30 | $24.31 | $29.87 | 123,249,000 |
February 2006 | $23.76 | $25.18 | $22.07 | $24.41 | 100,615,400 |
January 2006 | $19.29 | $24.75 | $19.08 | $23.89 | 104,608,400 |
December 2005 | $18.93 | $19.72 | $18.08 | $18.93 | 63,718,400 |
